PIMCO New York Municipal Income Fund III (NY: PYN )

5.870 -0.016 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.784 7.792 7.753 7.792 4,677 +0.00(+0.00%)
May 30, 2019 7.721 7.903 7.721 7.792 64,816 +0.05(+0.61%)
May 29, 2019 7.562 7.752 7.562 7.744 31,349 +0.17(+2.20%)
May 28, 2019 7.566 7.619 7.562 7.578 4,012 -0.00(-0.01%)
May 24, 2019 7.626 7.626 7.561 7.578 1,896 -0.03(-0.42%)
May 23, 2019 7.555 7.626 7.539 7.610 8,918 +0.06(+0.73%)
May 22, 2019 7.578 7.578 7.555 7.555 261 -0.07(-0.93%)
May 21, 2019 7.539 7.626 7.539 7.626 3,372 +0.02(+0.22%)
May 20, 2019 7.602 7.609 7.586 7.609 563 +0.01(+0.19%)
May 17, 2019 7.531 7.610 7.531 7.594 7,584 +0.00(+0.00%)
May 16, 2019 7.602 7.602 7.594 7.594 573 -0.03(-0.39%)
May 15, 2019 7.610 7.643 7.608 7.624 15,249 +0.01(+0.18%)
May 14, 2019 7.547 7.610 7.547 7.610 11,920 +0.03(+0.42%)
May 13, 2019 7.610 7.610 7.578 7.578 1,515 +0.02(+0.31%)
May 10, 2019 7.608 7.609 7.555 7.555 11,882 -0.04(-0.46%)
May 09, 2019 7.535 7.590 7.535 7.590 6,753 +0.02(+0.31%)
May 08, 2019 7.503 7.566 7.503 7.566 6,520 +0.03(+0.42%)
May 07, 2019 7.669 7.669 7.535 7.535 15,709 -0.06(-0.83%)
May 06, 2019 7.588 7.598 7.588 7.598 1,384 +0.06(+0.84%)
May 03, 2019 7.535 7.535 7.535 7.535 126 -0.02(-0.31%)
May 02, 2019 7.590 7.653 7.535 7.558 10,390 -0.03(-0.42%)
May 01, 2019 7.708 7.708 7.574 7.590 7,607 -0.13(-1.68%)
Apr 30, 2019 7.661 7.720 7.640 7.720 3,429 -0.00(-0.05%)
Apr 29, 2019 7.535 7.739 7.535 7.724 7,346 +0.21(+2.83%)
Apr 26, 2019 7.503 7.716 7.503 7.511 7,993 +0.02(+0.21%)
Apr 25, 2019 7.495 7.643 7.487 7.495 2,757 +0.00(+0.00%)
Apr 24, 2019 7.542 7.558 7.495 7.495 2,977 +0.01(+0.11%)
Apr 23, 2019 7.487 7.531 7.487 7.487 2,267 +0.00(+0.00%)
Apr 22, 2019 7.487 7.519 7.487 7.487 16,423 -0.03(-0.42%)
Apr 18, 2019 7.527 7.541 7.519 7.519 7,486 -0.02(-0.21%)
Apr 17, 2019 7.566 7.566 7.519 7.535 12,721 -0.07(-0.93%)
Apr 16, 2019 7.629 7.637 7.606 7.606 8,620 -0.08(-1.03%)
Apr 15, 2019 7.684 7.700 7.684 7.684 7,630 -0.02(-0.20%)
Apr 12, 2019 7.708 7.724 7.700 7.700 10,531 -0.01(-0.10%)
Apr 11, 2019 7.692 7.716 7.692 7.708 21,194 +0.02(+0.20%)
Apr 10, 2019 7.700 7.724 7.692 7.692 1,860 -0.02(-0.25%)
Apr 09, 2019 7.680 7.751 7.680 7.712 6,647 +0.03(+0.41%)
Apr 08, 2019 7.625 7.759 7.625 7.680 7,215 +0.02(+0.31%)
Apr 05, 2019 7.602 7.657 7.594 7.657 4,711 +0.01(+0.10%)
Apr 04, 2019 7.719 7.766 7.593 7.649 20,940 -0.11(-1.37%)
Apr 03, 2019 7.908 7.908 7.705 7.755 16,708 -0.02(-0.25%)
Apr 02, 2019 7.924 7.924 7.774 7.774 37,670 -0.38(-4.63%)
Apr 01, 2019 8.065 8.253 8.065 8.152 8,927 +0.09(+1.07%)
Mar 29, 2019 8.057 8.065 8.019 8.065 1,018 +0.02(+0.20%)
Mar 28, 2019 7.931 8.049 7.931 8.049 17,178 +0.04(+0.50%)
Mar 27, 2019 7.892 8.041 7.696 8.009 21,896 +0.04(+0.48%)
Mar 26, 2019 7.892 8.026 7.892 7.971 8,540 +0.06(+0.72%)
Mar 25, 2019 7.853 7.924 7.853 7.914 12,125 +0.05(+0.58%)
Mar 22, 2019 7.876 7.876 7.826 7.868 8,786 +0.04(+0.50%)
Mar 21, 2019 7.774 7.829 7.774 7.829 3,085 +0.04(+0.51%)
Mar 20, 2019 7.790 7.806 7.776 7.790 2,503 -0.09(-1.10%)
Mar 19, 2019 7.837 7.916 7.837 7.876 1,009 +0.02(+0.30%)
Mar 18, 2019 7.821 7.853 7.672 7.853 9,954 +0.02(+0.20%)
Mar 15, 2019 7.751 7.837 7.735 7.837 636 +0.08(+1.01%)
Mar 14, 2019 7.759 7.759 7.759 7.759 160 +0.04(+0.51%)
Mar 13, 2019 7.688 7.726 7.680 7.719 2,141 +0.11(+1.45%)
Mar 12, 2019 7.853 7.971 7.586 7.609 28,388 -0.24(-3.11%)
Mar 11, 2019 7.876 7.888 7.759 7.853 32,696 -0.13(-1.57%)
Mar 08, 2019 8.010 8.049 7.811 7.979 18,591 +0.05(+0.61%)
Mar 07, 2019 7.851 7.945 7.828 7.930 11,663 +0.15(+1.92%)
Mar 06, 2019 7.828 7.860 7.781 7.781 2,297 -0.12(-1.50%)
Mar 05, 2019 7.797 7.914 7.797 7.899 2,736 +0.11(+1.41%)
Mar 04, 2019 7.726 7.858 7.726 7.789 5,800 +0.10(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.